Comer Industries S.p.A. (COM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 12:58PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 25,70 | 25,70 | 25,10 | 25,10 | 25,10 | 600 |
| 30 giu 2022 | 25,00 | 25,20 | 25,00 | 25,20 | 25,20 | 150 |
| 29 giu 2022 | 25,90 | 25,90 | 25,50 | 25,50 | 25,50 | 300 |
| 28 giu 2022 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | 300 |
| 27 giu 2022 | 26,50 | 26,50 | 25,80 | 25,80 | 25,80 | 300 |
| 24 giu 2022 | 26,50 | 26,50 | 25,20 | 25,60 | 25,60 | 450 |
| 23 giu 2022 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 225 |
| 22 giu 2022 | 25,50 | 26,50 | 25,00 | 25,90 | 25,90 | 1.350 |
| 21 giu 2022 | 26,00 | 26,10 | 26,00 | 26,00 | 26,00 | 825 |
| 20 giu 2022 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 825 |
| 17 giu 2022 | 26,30 | 26,30 | 26,00 | 26,00 | 26,00 | 750 |
| 16 giu 2022 | 26,00 | 26,00 | 25,40 | 25,80 | 25,80 | 1.725 |
| 15 giu 2022 | 26,00 | 26,40 | 26,00 | 26,20 | 26,20 | 5.925 |
| 14 giu 2022 | 26,50 | 26,50 | 25,50 | 26,00 | 26,00 | 1.950 |
| 13 giu 2022 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 10 giu 2022 | 26,60 | 27,10 | 26,60 | 27,10 | 27,10 | 525 |
| 09 giu 2022 | 27,40 | 27,80 | 27,20 | 27,20 | 27,20 | 1.500 |
| 08 giu 2022 | 26,70 | 27,20 | 26,70 | 27,20 | 27,20 | 300 |
| 07 giu 2022 | 26,50 | 26,80 | 26,10 | 26,20 | 26,20 | 825 |
| 06 giu 2022 | 26,50 | 27,20 | 26,50 | 26,50 | 26,50 | 825 |
| 03 giu 2022 | 27,20 | 27,20 | 26,20 | 26,40 | 26,40 | 4.350 |
| 02 giu 2022 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 750 |
| 01 giu 2022 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 1.050 |
| 31 mag 2022 | 27,40 | 27,60 | 27,20 | 27,50 | 27,50 | 2.100 |
| 30 mag 2022 | 27,00 | 27,40 | 26,80 | 27,40 | 27,40 | 375 |
| 27 mag 2022 | 27,00 | 27,40 | 26,90 | 27,40 | 27,40 | 450 |
| 26 mag 2022 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 75 |
| 25 mag 2022 | 27,00 | 27,50 | 27,00 | 27,50 | 27,50 | 300 |
| 24 mag 2022 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 75 |
| 23 mag 2022 | 26,00 | 26,30 | 25,90 | 26,30 | 26,30 | 900 |
| 20 mag 2022 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 150 |
| 19 mag 2022 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 150 |
| 18 mag 2022 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 75 |
| 17 mag 2022 | 27,00 | 27,50 | 27,00 | 27,50 | 27,50 | 225 |
| 16 mag 2022 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 13 mag 2022 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 75 |
| 12 mag 2022 | 28,00 | 28,00 | 27,40 | 27,40 | 27,40 | 2.175 |
| 11 mag 2022 | 27,20 | 28,00 | 26,60 | 28,00 | 28,00 | 1.950 |
| 10 mag 2022 | 26,80 | 26,90 | 26,80 | 26,90 | 26,90 | 150 |
| 09 mag 2022 | 27,60 | 27,60 | 26,10 | 26,60 | 26,60 | 2.625 |
| 06 mag 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 150 |
| 05 mag 2022 | 28,80 | 29,00 | 28,80 | 28,80 | 28,80 | 600 |
| 04 mag 2022 | 28,40 | 28,40 | 28,30 | 28,30 | 28,30 | 2.925 |
| 03 mag 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 1.275 |
| 02 mag 2022 | 28,00 | 28,20 | 28,00 | 28,20 | 28,20 | 2.025 |
| 02 mag 2022 | 0.5 Dividendo | |||||
| 29 apr 2022 | 28,10 | 28,50 | 28,00 | 28,50 | 28,00 | 1.950 |
| 28 apr 2022 | 27,80 | 28,50 | 26,90 | 28,50 | 28,00 | 4.875 |
| 27 apr 2022 | 26,30 | 27,60 | 26,30 | 27,60 | 27,12 | 1.125 |
| 26 apr 2022 | 26,10 | 26,10 | 26,00 | 26,00 | 25,54 | 2.250 |
| 25 apr 2022 | 26,00 | 26,00 | 26,00 | 26,00 | 25,54 | - |
| 22 apr 2022 | 26,20 | 26,20 | 26,00 | 26,00 | 25,54 | 2.325 |
| 21 apr 2022 | 26,40 | 26,70 | 25,50 | 25,70 | 25,25 | 2.550 |
| 20 apr 2022 | 26,60 | 26,60 | 26,60 | 26,60 | 26,13 | - |
| 19 apr 2022 | 26,60 | 26,60 | 26,60 | 26,60 | 26,13 | 300 |
| 14 apr 2022 | 26,60 | 26,60 | 26,60 | 26,60 | 26,13 | 75 |
| 13 apr 2022 | 26,90 | 26,90 | 26,20 | 26,20 | 25,74 | 1.650 |
| 12 apr 2022 | 27,80 | 27,80 | 27,00 | 27,00 | 26,53 | 1.725 |
| 11 apr 2022 | 27,00 | 27,90 | 26,50 | 27,90 | 27,41 | 2.100 |
| 08 apr 2022 | 27,60 | 27,60 | 27,10 | 27,10 | 26,62 | 2.025 |
| 07 apr 2022 | 28,10 | 28,30 | 27,40 | 27,60 | 27,12 | 2.700 |
| 06 apr 2022 | 28,90 | 28,90 | 27,60 | 27,60 | 27,12 | 1.650 |
| 05 apr 2022 | 29,00 | 29,00 | 28,80 | 28,90 | 28,39 | 300 |
| 04 apr 2022 | 29,20 | 30,60 | 28,90 | 29,00 | 28,49 | 2.100 |
| 01 apr 2022 | 29,80 | 30,90 | 29,20 | 29,20 | 28,69 | 2.400 |
| 31 mar 2022 | 29,20 | 29,80 | 29,20 | 29,80 | 29,28 | 4.350 |
| 30 mar 2022 | 31,40 | 31,40 | 28,40 | 28,80 | 28,29 | 8.550 |
| 29 mar 2022 | 31,20 | 31,40 | 30,20 | 30,20 | 29,67 | 2.550 |
| 28 mar 2022 | 30,60 | 31,00 | 30,60 | 30,80 | 30,26 | 3.675 |
| 25 mar 2022 | 31,20 | 31,40 | 31,00 | 31,00 | 30,46 | 2.850 |
| 24 mar 2022 | 30,20 | 31,20 | 30,00 | 31,20 | 30,65 | 2.475 |
| 23 mar 2022 | 30,60 | 31,40 | 30,40 | 30,60 | 30,06 | 1.200 |
| 22 mar 2022 | 30,80 | 30,80 | 29,60 | 30,00 | 29,47 | 1.275 |
| 21 mar 2022 | 30,60 | 30,80 | 29,60 | 30,60 | 30,06 | 2.925 |
| 18 mar 2022 | 30,00 | 30,20 | 29,40 | 30,20 | 29,67 | 2.025 |
| 17 mar 2022 | 28,40 | 29,40 | 28,40 | 29,40 | 28,88 | 900 |
| 16 mar 2022 | 28,00 | 28,40 | 28,00 | 28,40 | 27,90 | 375 |
| 15 mar 2022 | 28,00 | 28,00 | 27,20 | 27,60 | 27,12 | 1.500 |
| 14 mar 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 27,51 | - |
| 11 mar 2022 | 28,00 | 28,00 | 27,60 | 28,00 | 27,51 | 1.200 |
| 10 mar 2022 | 27,60 | 27,80 | 26,80 | 27,80 | 27,31 | 525 |
| 09 mar 2022 | 27,20 | 28,20 | 27,20 | 28,20 | 27,71 | 1.650 |
| 08 mar 2022 | 25,40 | 27,00 | 25,20 | 27,00 | 26,53 | 1.500 |
| 07 mar 2022 | 22,20 | 25,00 | 21,60 | 25,00 | 24,56 | 9.750 |
| 04 mar 2022 | 23,60 | 24,00 | 22,80 | 23,60 | 23,19 | 2.625 |
| 03 mar 2022 | 24,80 | 25,00 | 23,40 | 24,00 | 23,58 | 2.250 |
| 02 mar 2022 | 24,20 | 24,40 | 24,20 | 24,40 | 23,97 | 900 |
| 01 mar 2022 | 25,00 | 25,00 | 24,20 | 24,60 | 24,17 | 6.150 |
| 28 feb 2022 | 25,20 | 25,60 | 25,00 | 25,00 | 24,56 | 2.775 |
| 25 feb 2022 | 26,00 | 26,80 | 25,60 | 25,60 | 25,15 | 3.075 |
| 24 feb 2022 | 25,40 | 26,00 | 25,00 | 25,60 | 25,15 | 2.100 |
| 23 feb 2022 | 27,00 | 27,20 | 26,20 | 26,40 | 25,94 | 1.125 |
| 22 feb 2022 | 25,60 | 26,80 | 25,20 | 26,80 | 26,33 | 3.525 |
| 21 feb 2022 | 27,00 | 27,40 | 26,60 | 26,80 | 26,33 | 750 |
| 18 feb 2022 | 27,20 | 27,40 | 27,00 | 27,00 | 26,53 | 1.875 |
| 17 feb 2022 | 28,00 | 28,00 | 27,40 | 27,40 | 26,92 | 2.025 |
| 16 feb 2022 | 28,00 | 28,00 | 27,80 | 27,80 | 27,31 | 825 |
| 15 feb 2022 | 28,80 | 29,40 | 28,20 | 28,40 | 27,90 | 675 |
| 14 feb 2022 | 29,00 | 29,20 | 28,60 | 28,60 | 28,10 | 12.600 |
| 11 feb 2022 | 29,20 | 29,40 | 28,80 | 29,20 | 28,69 | 6.825 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
